Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5694 | 5696 | 5635 | 5635 | 645,790,784 | -58.30(-1.02%) |
Jul 30, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +0.00(+0.00%) |
Jul 29, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +66.39(+1.18%) |
Jul 28, 2012 | 5573 | 5631 | 5551 | 5627 | 0 | +0.01(+0.00%) |
Jul 27, 2012 | 5573 | 5631 | 5551 | 5627 | 732,786,112 | +54.00(+0.97%) |
Jul 26, 2012 | 5498 | 5594 | 5478 | 5573 | 817,687,808 | +74.90(+1.36%) |
Jul 25, 2012 | 5499 | 5526 | 5478 | 5498 | 621,394,816 | -0.90(-0.02%) |
Jul 24, 2012 | 5534 | 5557 | 5487 | 5499 | 551,196,928 | -34.70(-0.63%) |
Jul 23, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | +0.00(+0.00%) |
Jul 22, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | -117.87(-2.09%) |
Jul 21, 2012 | 5714 | 5714 | 5645 | 5652 | 0 | -0.03(-0.00%) |
Jul 20, 2012 | 5714 | 5714 | 5645 | 5652 | 961,834,496 | -62.40(-1.09%) |
Jul 19, 2012 | 5686 | 5719 | 5686 | 5714 | 711,475,200 | +28.40(+0.50%) |
Jul 18, 2012 | 5629 | 5688 | 5624 | 5686 | 669,962,496 | +56.70(+1.01%) |
Jul 17, 2012 | 5662 | 5676 | 5621 | 5629 | 602,763,200 | -33.30(-0.59%) |
Jul 16, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | +0.00(+0.00%) |
Jul 15, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | -3.70(-0.07%) |
Jul 14, 2012 | 5608 | 5676 | 5608 | 5666 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 5608 | 5676 | 5608 | 5666 | 609,268,480 | +57.80(+1.03%) |
Jul 12, 2012 | 5664 | 5664 | 5589 | 5608 | 667,049,280 | -56.20(-0.99%) |
Jul 11, 2012 | 5664 | 5675 | 5626 | 5664 | 606,668,992 | +0.40(+0.01%) |
Jul 10, 2012 | 5627 | 5689 | 5622 | 5664 | 607,970,112 | +36.80(+0.65%) |
Jul 09, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | +0.00(+0.00%) |
Jul 08, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | -35.30(-0.62%) |
Jul 07, 2012 | 5693 | 5695 | 5648 | 5663 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 5693 | 5695 | 5648 | 5663 | 602,832,000 | -30.00(-0.53%) |
Jul 05, 2012 | 5684 | 5728 | 5662 | 5693 | 766,719,296 | +8.10(+0.14%) |
Jul 04, 2012 | 5688 | 5700 | 5670 | 5684 | 445,463,392 | -3.20(-0.06%) |
Jul 03, 2012 | 5641 | 5689 | 5636 | 5688 | 795,293,376 | +47.10(+0.84%) |
Jul 02, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +0.00(+0.00%) |